Dark

UEC20261120P11
UEC Nov 20 2026 11.00 Put (UEC261120P00011000)
option OPRA

EOD

Sep 17, 2026

1.63-8.427%(-0.15)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5800	1.6300	1.5800	1.6300	-8.427%	185	908	0.000%
2026-09-16	1.7700	1.7800	1.7700	1.7800	+14.839%	41	761	-8.427%
2026-09-14	1.7000	1.7200	1.5500	1.5500	+1.307%	4	781	+5.161%
2026-09-11	1.3600	1.5300	1.3600	1.5300	+17.692%	22	779	+6.536%
2026-09-10	1.3000	1.3100	1.2700	1.3000	+31.313%	55	769	+25.385%
2026-09-09	0.9300	1.1000	0.9300	0.9900	+4.211%	140	725	+64.646%
2026-09-08	0.9700	0.9700	0.9500	0.9500	-13.636%	31	639	+71.579%
2026-09-04	1.0800	1.1000	1.0800	1.1000	-8.333%	42	620	+48.182%
2026-09-03	1.1300	1.2500	1.1300	1.2000	+6.195%	10	620	+35.833%
2026-09-02	1.1300	1.1300	1.1300	1.1300	+0.893%	1	621	+44.248%
2026-09-01	1.1200	1.1200	1.1200	1.1200	+24.444%	2	621	+45.536%
2026-08-31	0.9000	0.9000	0.9000	0.9000	0.000%	2	623	+81.111%
2026-08-28	0.8500	0.9000	0.8500	0.9000	+36.364%	2	621	+81.111%
2026-08-27	0.6600	0.6600	0.6600	0.6600	-17.500%	1	620	+146.970%
2026-08-26	0.7500	0.8000	0.7400	0.8000	+6.667%	33	620	+103.750%
2026-08-25	0.9300	0.9300	0.7500	0.7500	-16.667%	73	621	+117.333%
2026-08-24	1.0100	1.0100	0.8800	0.9000	0.000%	39	613	+81.111%
2026-08-21	1.0000	1.0000	0.9000	0.9000	-36.620%	155	602	+81.111%
2026-08-20	1.4100	1.4200	1.4100	1.4200	+15.447%	4	686	+14.789%
2026-08-19	1.2300	1.2300	1.2300	1.2300	-16.327%	1	690	+32.520%
2026-08-18	1.5300	1.6100	1.4700	1.4700	+5.000%	10	689	+10.884%
2026-08-17	1.3300	1.4000	1.3300	1.4000	-3.448%	11	683	+16.429%
2026-08-13	1.5000	1.5000	1.4500	1.4500	+3.571%	2	672	+12.414%
2026-08-12	1.4000	1.4300	1.4000	1.4000	-9.091%	183	670	+16.429%
2026-08-11	1.5000	1.5400	1.5000	1.5400	-4.938%	2	540	+5.844%
2026-08-07	1.7300	1.7400	1.6200	1.6200	-11.957%	153	539	+0.617%
2026-08-06	1.8400	1.8400	1.8400	1.8400	-3.665%	2	415	-11.413%
2026-08-05	1.9100	1.9100	1.9100	1.9100	-2.551%	10	415	-14.660%
2026-08-04	1.9600	1.9700	1.9400	1.9600	-14.783%	38	415	-16.837%
2026-08-03	2.3000	2.3000	2.3000	2.3000	-8.000%	1	405	-29.130%
2026-07-31	2.5000	2.5000	2.5000	2.5000	-9.091%	20	405	-34.800%
2026-07-30	2.7500	2.7500	2.7500	2.7500	+5.769%	10	415	-40.727%
2026-07-28	2.6800	2.6800	2.6000	2.6000	+13.043%	4	415	-37.308%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-14.815%	1	415	-29.130%
2026-07-20	2.7000	2.7000	2.7000	2.7000	-4.255%	30	414	-39.630%
2026-07-17	2.8200	2.8200	2.8200	2.8200	+33.019%	3,072	414	-42.199%
2026-07-14	2.1400	2.1400	2.1000	2.1200	-8.621%	17	3,399	-23.113%
2026-07-13	2.3200	2.3200	2.3200	2.3200	+2.203%	1	3,414	-29.741%
2026-07-09	2.3500	2.3600	2.2700	2.2700	-8.468%	28	3,414	-28.194%
2026-07-07	2.2100	2.4800	2.2100	2.4800	+20.388%	5	3,388	-34.274%
2026-07-06	2.0600	2.0600	2.0600	2.0600	-0.483%	1	3,385	-20.874%
2026-07-02	1.8900	2.0700	1.8900	2.0700	-3.721%	16	3,374	-21.256%
2026-07-01	2.0500	2.1500	2.0500	2.1500	-0.463%	9	3,374	-24.186%
2026-06-30	2.1800	2.2200	2.1600	2.1600	+0.935%	22	3,369	-24.537%
2026-06-29	2.2000	2.2000	2.1400	2.1400	-7.759%	13	3,366	-23.832%
2026-06-26	2.3200	2.3200	2.3200	2.3200	+1.310%	2	3,353	-29.741%
2026-06-25	2.1600	2.2900	2.1600	2.2900	+7.009%	5	3,353	-28.821%
2026-06-24	2.1500	2.1500	2.1400	2.1400	+7.538%	2	3,353	-23.832%
2026-06-22	2.0100	2.0100	1.9400	1.9900	+3.109%	29	3,352	-18.090%
2026-06-18	2.0000	2.0000	1.9300	1.9300	-5.392%	13	3,347	-15.544%
2026-06-17	2.0400	2.0400	2.0400	2.0400	0.000%	10	3,347	-20.098%
2026-06-15	2.0200	2.0400	2.0200	2.0400	-27.660%	5	3,347	-20.098%
2026-06-11	2.9500	2.9900	2.8200	2.8200	-11.321%	14	3,347	-42.199%
2026-06-10	2.7800	3.2000	2.7800	3.1800	+19.549%	20	331	-48.742%
2026-06-09	2.1100	2.6800	2.0500	2.6600	+46.154%	25	315	-38.722%
2026-06-08	1.8200	1.8200	1.8200	1.8200	-4.211%	10	312	-10.440%
2026-06-05	1.7600	1.9000	1.7600	1.9000	+31.944%	30	302	-14.211%
2026-06-04	1.4400	1.4400	1.4400	1.4400	+9.091%	10	317	+13.194%
2026-06-02	1.3200	1.3200	1.3200	1.3200	-20.000%	2	307	+23.485%
2026-05-29	1.6500	1.6500	1.6500	1.6500	+1.227%	1	306	-1.212%
2026-05-28	1.6100	1.6300	1.6100	1.6300	-2.976%	2	307	0.000%
2026-05-26	1.6300	1.6800	1.6300	1.6800	-4.545%	197	306	-2.976%
2026-05-22	1.7600	1.7600	1.7600	1.7600	-1.676%	1	245	-7.386%
2026-05-21	1.8000	1.8000	1.7900	1.7900	-12.683%	18	244	-8.939%
2026-05-20	2.0500	2.0500	2.0500	2.0500	-5.093%	1	244	-20.488%
2026-05-19	1.9000	2.1600	1.9000	2.1600	+20.670%	57	263	-24.537%
2026-05-18	1.7800	1.7900	1.7800	1.7900	+19.333%	3	263	-8.939%
2026-05-15	1.5000	1.5000	1.5000	1.5000	+2.740%	10	263	+8.667%
2026-05-14	1.4600	1.4600	1.4600	1.4600	+5.036%	1	199	+11.644%
2026-05-12	1.3900	1.3900	1.3900	1.3900	+23.009%	10	198	+17.266%
2026-05-11	1.1300	1.1300	1.1300	1.1300	-13.077%	1	198	+44.248%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-2.985%	1	188	+25.385%
2026-05-07	1.1900	1.3500	1.1900	1.3400	-13.548%	5	187	+21.642%
2026-05-06	1.6100	1.6100	1.3700	1.5500	+9.155%	3	188	+5.161%
2026-05-05	1.4200	1.4200	1.4200	1.4200	-3.401%	5	191	+14.789%
2026-05-04	1.4000	1.4700	1.4000	1.4700	+2.083%	22	186	+10.884%
2026-05-01	1.5000	1.5100	1.4400	1.4400	-5.263%	42	127	+13.194%
2026-04-30	1.5200	1.5200	1.5200	1.5200	-5.590%	1	127	+7.237%
2026-04-29	1.7400	1.7400	1.5500	1.6100	+13.380%	32	126	+1.242%
2026-04-27	1.4000	1.4200	1.4000	1.4200	-8.974%	4	94	+14.789%
2026-04-24	1.5600	1.5600	1.5600	1.5600	+7.586%	30	90	+4.487%
2026-04-20	1.4500	1.4500	1.4500	1.4500	+9.848%	1	67	+12.414%
2026-04-17	1.4200	1.4200	1.3200	1.3200	-5.714%	2	66	+23.485%
2026-04-16	1.2200	1.4500	1.2200	1.4000	+12.000%	18	64	+16.429%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-24.699%	1	48	+30.400%
2026-04-14	1.6500	1.6600	1.6500	1.6600	-10.270%	2	48	-1.807%
2026-04-13	1.8500	1.8500	1.8500	1.8500	+2.210%	2	46	-11.892%
2026-04-09	1.8100	1.8100	1.8100	1.8100	-4.737%	1	44	-9.945%
2026-04-01	1.9000	1.9000	1.9000	1.9000	-12.037%	10	43	-14.211%
2026-03-26	2.1700	2.1700	2.1600	2.1600	+0.465%	28	33	-24.537%
2026-03-19	2.3000	2.3000	2.1500	2.1500	0.000%	5	5	-24.186%